4549.T4549.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3105.00 | $3155.00 | $3065.00 | $3100.00 | 176,900 |
| 3/2/2026 | $3200.00 | $3205.00 | $3110.00 | $3135.00 | 169,500 |
| 2/27/2026 | $3170.00 | $3180.00 | $3130.00 | $3140.00 | 198,700 |
| 2/26/2026 | $3230.00 | $3260.00 | $3150.00 | $3170.00 | 218,600 |
| 2/25/2026 | $3270.00 | $3290.00 | $3125.00 | $3255.00 | 370,000 |
| 2/24/2026 | $3030.00 | $3345.00 | $3005.00 | $3300.00 | 767,000 |
| 2/20/2026 | $3050.00 | $3050.00 | $2827.00 | $3050.00 | 709,500 |
| 2/19/2026 | $2540.00 | $2557.00 | $2517.00 | $2546.00 | 68,800 |
| 2/18/2026 | $2559.00 | $2566.00 | $2531.00 | $2542.00 | 45,400 |
| 2/17/2026 | $2551.00 | $2564.00 | $2530.00 | $2534.00 | 57,200 |
| 2/16/2026 | $2558.00 | $2560.00 | $2515.00 | $2532.00 | 71,400 |
| 2/13/2026 | $2572.00 | $2585.00 | $2545.00 | $2560.00 | 71,200 |
| 2/12/2026 | $2546.00 | $2580.00 | $2544.00 | $2568.00 | 102,000 |
| 2/10/2026 | $2504.00 | $2542.00 | $2502.00 | $2518.00 | 67,400 |
| 2/9/2026 | $2514.00 | $2514.00 | $2464.00 | $2486.00 | 57,100 |
| 2/6/2026 | $2498.00 | $2498.00 | $2454.00 | $2464.00 | 63,200 |
| 2/5/2026 | $2552.00 | $2556.00 | $2503.00 | $2515.00 | 135,900 |
| 2/4/2026 | $2474.00 | $2571.00 | $2474.00 | $2552.00 | 152,800 |
| 2/3/2026 | $2527.00 | $2537.00 | $2474.00 | $2474.00 | 100,700 |
| 2/2/2026 | $2549.00 | $2585.00 | $2499.00 | $2531.00 | 269,800 |
| 1/30/2026 | $2400.00 | $2421.00 | $2375.00 | $2392.00 | 77,700 |
| 1/29/2026 | $2417.00 | $2442.00 | $2372.00 | $2400.00 | 78,600 |
| 1/28/2026 | $2467.00 | $2476.00 | $2417.00 | $2417.00 | 73,700 |
| 1/27/2026 | $2455.00 | $2496.00 | $2452.00 | $2484.00 | 58,800 |
| 1/26/2026 | $2467.00 | $2505.00 | $2460.00 | $2474.00 | 63,200 |
| 1/23/2026 | $2496.00 | $2516.00 | $2479.00 | $2512.00 | 46,100 |
| 1/22/2026 | $2425.00 | $2492.00 | $2425.00 | $2475.00 | 64,000 |
| 1/21/2026 | $2431.00 | $2443.00 | $2415.00 | $2425.00 | 62,900 |
| 1/20/2026 | $2435.00 | $2470.00 | $2435.00 | $2451.00 | 59,400 |
| 1/19/2026 | $2459.00 | $2483.00 | $2452.00 | $2456.00 | 46,300 |
| 1/16/2026 | $2432.00 | $2455.00 | $2432.00 | $2452.00 | 42,100 |
| 1/15/2026 | $2426.00 | $2454.00 | $2426.00 | $2438.00 | 52,200 |
| 1/14/2026 | $2460.00 | $2481.00 | $2443.00 | $2450.00 | 60,000 |
| 1/13/2026 | $2473.00 | $2483.00 | $2439.00 | $2465.00 | 67,800 |
| 1/9/2026 | $2534.00 | $2538.00 | $2453.00 | $2463.00 | 128,400 |
| 1/8/2026 | $2467.00 | $2541.00 | $2467.00 | $2524.00 | 120,600 |
| 1/7/2026 | $2440.00 | $2537.00 | $2440.00 | $2458.00 | 145,600 |
| 1/6/2026 | $2396.00 | $2424.00 | $2396.00 | $2414.00 | 47,300 |
| 1/5/2026 | $2391.00 | $2415.00 | $2380.00 | $2403.00 | 89,400 |
| 12/30/2025 | $2447.00 | $2458.00 | $2407.00 | $2407.00 | 85,500 |
| 12/29/2025 | $2421.00 | $2450.00 | $2410.00 | $2435.00 | 294,700 |
| 12/26/2025 | $2423.00 | $2436.00 | $2405.00 | $2431.00 | 49,600 |
| 12/25/2025 | $2424.00 | $2432.00 | $2397.00 | $2423.00 | 69,200 |
| 12/24/2025 | $2429.00 | $2434.00 | $2398.00 | $2421.00 | 63,500 |
| 12/23/2025 | $2415.00 | $2424.00 | $2383.00 | $2403.00 | 63,900 |
| 12/22/2025 | $2464.00 | $2464.00 | $2366.00 | $2415.00 | 107,200 |
| 12/19/2025 | $2460.00 | $2461.00 | $2424.00 | $2437.00 | 110,900 |
| 12/18/2025 | $2413.00 | $2470.00 | $2413.00 | $2459.00 | 67,900 |
| 12/17/2025 | $2482.00 | $2482.00 | $2405.00 | $2406.00 | 78,900 |
| 12/16/2025 | $2528.00 | $2530.00 | $2487.00 | $2487.00 | 79,300 |
| 12/15/2025 | $2463.00 | $2509.00 | $2457.00 | $2500.00 | 79,800 |
| 12/12/2025 | $2454.00 | $2475.00 | $2412.00 | $2455.00 | 83,700 |
| 12/11/2025 | $2450.00 | $2469.00 | $2409.00 | $2425.00 | 78,000 |
| 12/10/2025 | $2449.00 | $2472.00 | $2430.00 | $2450.00 | 92,200 |
| 12/9/2025 | $2448.00 | $2489.00 | $2418.00 | $2424.00 | 61,100 |
| 12/8/2025 | $2435.00 | $2467.00 | $2432.00 | $2439.00 | 69,600 |
| 12/5/2025 | $2435.00 | $2460.00 | $2413.00 | $2425.00 | 98,600 |
| 12/4/2025 | $2475.00 | $2488.00 | $2431.00 | $2435.00 | 128,600 |
| 12/3/2025 | $2481.00 | $2492.00 | $2450.00 | $2450.00 | 75,800 |